Stuttgart - Delayed Quote EUR

SalMar ASA (JEP.SG)

Compare
48.78
-2.12
(-4.17%)
At close: 3:49:56 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Feb 3, 202549.7249.9248.7848.7848.78-
Jan 31, 202551.5051.5050.9050.9050.90-
Jan 30, 202550.8051.7550.8051.6551.6570
Jan 29, 202550.4551.2050.4550.7050.70250
Jan 28, 202548.3850.4048.3850.3550.35-
Jan 27, 202548.3849.4848.3849.4849.48-
Jan 24, 202550.0050.0048.8448.8448.84-
Jan 23, 202548.2649.6048.2649.5849.58-
Jan 22, 202548.1648.5248.1648.3448.34-
Jan 21, 202547.6048.0447.5648.0448.0423
Jan 20, 202548.7248.7247.3247.7247.72-
Jan 17, 202548.4849.0048.2248.3848.38-
Jan 16, 202548.1449.2448.1448.9048.90210
Jan 15, 202546.3047.5646.3047.4847.48-
Jan 14, 202546.0846.7646.0846.1246.12-
Jan 13, 202545.4645.4645.0045.3645.36-
Jan 10, 202545.4046.0445.3446.0446.04-
Jan 9, 202544.6645.3244.6645.2845.28-
Jan 8, 202545.6445.6444.7244.7244.72100
Jan 7, 202546.7246.7245.7046.2246.22-
Jan 6, 202546.9447.2246.4247.1247.12-
Jan 3, 202546.8046.8046.8046.8046.80-
Jan 2, 202545.7845.7845.7845.7845.78-
Dec 30, 202445.6845.6845.6845.6845.68-
Dec 27, 202445.8445.8845.5245.5245.52-
Dec 23, 202445.4246.0445.4246.0446.04-
Dec 20, 202445.3445.3444.7645.3045.30-
Dec 19, 202445.8246.3245.5845.5845.58180
Dec 18, 202447.5647.7847.1247.1247.1280
Dec 17, 202450.5550.5547.7647.7647.76-
Dec 16, 202450.5550.5548.9648.9648.96-
Dec 13, 202451.0051.2550.8050.8550.85-
Dec 12, 202450.2550.8550.1050.7550.75-
Dec 11, 202448.7450.4048.7450.3050.30-
Dec 10, 202449.2449.6848.8049.0649.06-
Dec 9, 202448.8849.9648.8849.9049.9020
Dec 6, 202450.2550.5550.1050.4550.457
Dec 5, 202449.9450.8049.7050.8050.80-
Dec 4, 202449.9450.4549.9450.1050.10-
Dec 3, 202449.3050.4549.3050.0550.05-
Dec 2, 202448.7449.6848.7449.2449.24-
Nov 29, 202449.0449.2449.0049.0049.00-
Nov 28, 202449.4649.5849.2249.5649.56-
Nov 27, 202448.7849.2048.7849.0849.08-
Nov 26, 202450.4050.4048.9648.9648.96-
Nov 25, 202450.6551.0550.6550.7050.70-
Nov 22, 202448.9850.4048.9850.2550.25470
Nov 21, 202448.6648.8848.3848.8848.88-
Nov 20, 202448.8449.1848.5048.8248.82-
Nov 19, 202448.8848.8847.3848.5048.50-
Nov 18, 202447.4249.0647.4248.6048.60-
Nov 15, 202445.8047.6445.8047.5847.58-
Nov 14, 202445.7046.3244.9646.3246.32-
Nov 13, 202445.7646.2245.6645.9245.9240
Nov 12, 202446.2246.4045.7246.4046.40186
Nov 11, 202446.2646.6045.9446.2246.22-
Nov 8, 202445.9245.9245.7645.7645.76-
Nov 7, 202445.5846.1445.5845.8045.80-
Nov 6, 202446.0446.0445.5045.5645.56-
Nov 5, 202444.2645.5044.0845.5045.50-
Nov 4, 202445.4045.4044.6644.6644.66-
Nov 1, 202446.5646.5646.2046.2046.20-
Oct 31, 202448.1648.1646.0246.4246.42-
Oct 30, 202448.3248.4847.9848.4848.48-
Oct 29, 202449.7449.7447.9048.3448.34-
Oct 28, 202449.4849.6648.3049.6649.66-
Oct 25, 202448.7849.2448.7849.1649.16-
Oct 24, 202448.4649.2648.4649.2649.26-
Oct 23, 202448.0248.4248.0248.1448.14-
Oct 22, 202447.9249.0247.9248.1448.14107
Oct 21, 202447.9248.9847.9248.4648.46107
Oct 18, 202449.6649.7648.8848.8848.88-
Oct 17, 202449.6649.6648.8049.3049.30-
Oct 16, 202448.8249.6248.6248.8648.86-
Oct 15, 202448.4849.6848.4849.4849.48-
Oct 14, 202448.8848.8848.3848.4048.40-
Oct 11, 202448.7848.9248.4248.7848.78-
Oct 10, 202447.5448.8047.5448.7048.70-
Oct 9, 202445.7847.2045.7847.1247.12-
Oct 8, 202447.0847.4246.8047.0047.00-
Oct 7, 202447.9648.0847.7248.0848.08-
Oct 4, 202447.3648.6247.3648.6248.62100
Oct 3, 202446.5047.6646.5047.4447.44-
Oct 2, 202447.7047.7046.4246.5246.52-
Oct 1, 202447.1247.5647.0447.5647.56-
Sep 30, 202445.7846.8445.7846.8446.84-
Sep 27, 202445.1046.0845.0445.8245.8244
Sep 26, 202445.2045.4245.0045.1845.18-
Sep 25, 202444.9844.9844.6244.6844.68-
Sep 24, 202446.0046.0045.2445.2445.24-
Sep 23, 202446.5446.7845.6445.6445.64-
Sep 20, 202446.8446.9046.3246.3246.32-
Sep 19, 202447.0847.2046.8446.8646.86-
Sep 18, 202446.0446.5046.0446.4446.44-
Sep 17, 202446.3446.4246.0246.2046.20-
Sep 16, 202446.7846.7846.2246.2246.22-
Sep 13, 202446.6446.6445.6046.6046.60-
Sep 12, 202446.9046.9046.1846.1846.18-
Sep 11, 202445.5846.2845.5846.1246.12-
Sep 10, 202445.8646.2845.8045.9245.92-
Sep 9, 202445.6046.6445.6046.4046.4010
Sep 6, 202446.0446.0445.2045.6845.68-
Sep 5, 202445.7446.1245.1846.1246.12-
Sep 4, 202444.9645.4444.5645.4445.44-
Sep 3, 202446.3046.3045.0845.0845.08-
Sep 2, 202446.9246.9246.2846.2846.28-
Aug 30, 202447.4647.4646.9246.9246.92-
Aug 29, 202448.8048.8047.1447.1447.14100
Aug 28, 202449.1649.1848.5648.5648.56200
Aug 27, 202449.3849.6049.1049.1049.10-
Aug 26, 202449.2649.4049.2649.4049.40-
Aug 23, 202449.4249.4849.2249.2249.22-
Aug 22, 202450.3050.3049.5449.6049.60-
Aug 21, 202450.2551.0550.0050.3050.30-
Aug 20, 202454.2554.2550.1050.1050.10400
Aug 19, 202453.9053.9053.4553.7053.70-
Aug 16, 202454.3554.3553.3553.6053.60-
Aug 15, 202454.7054.7054.0554.6054.6010
Aug 14, 202454.1054.2554.0554.2554.25-
Aug 13, 202453.6054.2553.5054.1054.10-
Aug 12, 202453.2053.3052.9053.0553.05241
Aug 9, 202452.5553.1552.5552.8052.80-
Aug 8, 202451.4052.4551.4052.4552.45-
Aug 7, 202450.6051.5050.0051.5051.50-
Aug 6, 202448.7449.6248.7449.6249.62-
Aug 5, 202449.7649.7647.8047.9847.98-
Aug 2, 202452.0552.3550.5550.6050.60-
Aug 1, 202453.4053.4052.9552.9552.95-
Jul 31, 202452.2053.1552.0553.1553.1599
Jul 30, 202451.0051.6050.7551.6051.60-
Jul 29, 202449.7250.7549.5250.7550.75400
Jul 26, 202449.2449.6249.1849.6049.60-
Jul 25, 202448.4448.9647.7648.9648.96180
Jul 24, 202448.5248.8848.2848.8848.88-
Jul 23, 202448.7648.7648.1048.6648.66-
Jul 22, 202448.2248.8648.2248.7248.72-
Jul 19, 202448.7448.9448.7248.7248.72-
Jul 18, 202448.6849.0848.4849.0449.04-
Jul 17, 202447.1048.2647.1048.2648.26-
Jul 16, 202447.4847.7047.1447.7047.70-
Jul 15, 202447.8648.1247.6247.8447.84-
Jul 12, 202447.6248.1247.5448.0848.08-
Jul 11, 202449.0849.0847.6647.9447.9443
Jul 10, 202449.3249.7048.7248.9448.9450
Jul 9, 202449.4049.7249.3849.7249.72-
Jul 8, 202448.5650.0548.5650.0550.05-
Jul 5, 202448.0649.0248.0648.5048.50-
Jul 4, 202448.7248.7248.3248.5048.50-
Jul 3, 202448.8048.8048.5248.5248.52-
Jul 2, 202448.0648.5447.5848.4448.44-
Jul 1, 202449.6849.6848.2448.2448.24-
Jun 28, 202449.4649.4648.3449.3049.30-
Jun 27, 202451.2051.2049.1849.3249.32-
Jun 26, 202452.6552.6551.1051.2551.25-
Jun 25, 202452.5552.9051.7551.9051.90100
Jun 24, 202452.9052.9052.3052.8052.80-
Jun 21, 202452.8053.3552.8053.2553.25-
Jun 20, 202453.1553.4552.7552.8552.85-
Jun 19, 202452.8553.3551.6051.6051.60-
Jun 18, 202453.1053.3052.6553.2053.20-
Jun 17, 202453.4053.4052.4552.6552.65-
Jun 14, 202452.0553.3552.0553.2553.25-
Jun 13, 202451.2052.2550.8552.2552.25-
Jun 12, 202451.4551.6050.8551.6051.60-
Jun 11, 202451.8051.8051.5551.6551.65-
Jun 10, 202451.7551.8051.5051.8051.80414
Jun 7, 2024 35.00 Dividend
Jun 7, 202451.0552.0051.0551.7051.70140
Jun 6, 202454.1054.2553.6054.2019.2091
Jun 5, 202454.4554.4553.7553.9519.11-
Jun 4, 202456.0556.0553.9553.9519.11-
Jun 3, 202456.5056.5055.8055.9519.82130
May 31, 202455.2555.6055.0555.3019.59-
May 30, 202455.0055.3054.6055.1019.5210
May 29, 202457.4057.4054.8554.8519.4325
May 28, 202458.2558.2557.2057.6520.4293
May 27, 202457.1057.1056.7556.7520.10-
May 24, 202456.9057.1056.4057.1020.23-
May 23, 202457.6057.6056.8557.2520.28-
May 22, 202457.6557.6556.9557.3020.30-
May 21, 202456.7557.9056.7557.4520.35-
May 20, 202457.1557.1556.8056.9020.1630
May 17, 202457.3557.3557.0057.1020.23-
May 16, 202456.3057.1556.3057.1520.25955
May 15, 202456.2557.4056.1556.5020.01-
May 14, 202457.5557.5555.9555.9519.82-
May 13, 202457.3557.8556.7557.8520.49-
May 10, 202456.9558.0556.9558.0520.56-
May 9, 202456.8557.0056.7056.8520.14-
May 8, 202456.5556.8056.4556.8020.12-
May 7, 202456.8056.8056.2056.6020.05-
May 6, 202456.2056.6556.2056.6520.07-
May 3, 202456.7056.7055.5056.6520.07-
May 2, 202458.5558.5555.9056.4520.0030
Apr 30, 202458.6059.2058.6059.1020.94-
Apr 29, 202458.8059.1558.4058.7020.7990
Apr 26, 202458.7558.7558.1058.5520.74-
Apr 25, 202456.4558.1556.2558.1520.60-
Apr 24, 202456.4556.9056.0056.8020.12-
Apr 23, 202456.1556.4555.7056.4520.00-
Apr 22, 202455.0056.0054.9555.8519.78-
Apr 19, 202453.9555.5053.9555.4519.64-
Apr 18, 202456.0556.0555.0555.1519.54-
Apr 17, 202456.8557.0556.2056.3519.96-
Apr 16, 202457.3557.3556.9556.9520.17220
Apr 15, 202458.8058.8058.0058.3020.65-
Apr 12, 202458.5558.7557.7058.7520.81-
Apr 11, 202459.5059.5057.2557.9520.53-
Apr 10, 202458.8558.8558.2558.7020.79-
Apr 9, 202458.3058.8558.3058.8520.85-
Apr 8, 202458.4058.6558.4058.6520.78-
Apr 5, 202457.5058.5557.5058.3520.67-
Apr 4, 202457.8057.9057.3557.9020.51-
Apr 3, 202458.0058.0057.0557.7520.46164
Apr 2, 202460.2060.2057.8057.9020.5150
Mar 28, 202461.3661.4260.7861.1821.67-
Mar 27, 202460.5461.4060.5461.3821.74-
Mar 26, 202461.0061.0060.5860.6821.50-
Mar 25, 202461.5061.5060.6860.8821.57100
Mar 22, 202460.8261.3860.8261.3821.74-
Mar 21, 202462.0862.0861.2661.2621.70-
Mar 20, 202460.5261.5860.5261.2621.70-
Mar 19, 202460.0860.6060.0860.3621.38-
Mar 18, 202460.4860.5059.7660.0021.25-
Mar 15, 202460.0860.3459.6860.0821.28-
Mar 14, 202460.9060.9460.2260.2221.33-
Mar 13, 202461.0061.0060.3460.7021.50-
Mar 12, 202460.9461.0060.0060.2421.34-
Mar 11, 202460.8261.1260.4460.5021.43414
Mar 8, 202460.4661.4660.4661.3221.72-
Mar 7, 202460.1660.8260.1660.5421.45600
Mar 6, 202460.2861.1660.2660.3221.37-
Mar 5, 202459.1660.7459.1660.5621.45-
Mar 4, 202460.0260.0258.7659.2020.9710
Mar 1, 202458.8459.5858.2259.3821.03-
Feb 29, 202457.1858.0857.1858.0420.56-
Feb 28, 202456.0656.9656.0656.9620.18-
Feb 27, 202456.2456.4455.8056.1019.87-
Feb 26, 202456.7056.9056.2256.4620.00-
Feb 23, 202456.5256.9456.0256.6420.062
Feb 22, 202457.1257.1456.0656.4419.9935
Feb 21, 202456.2056.6655.7056.6620.07-
Feb 20, 202455.2255.5655.0855.5019.66-
Feb 19, 202456.0256.0255.3055.9819.83-
Feb 16, 202454.2255.6054.2255.6019.70-
Feb 15, 202452.2054.3052.2053.5418.9750
Feb 14, 202450.7852.3450.7851.5818.27100
Feb 13, 202450.8251.2850.8250.9018.03-
Feb 12, 202451.1251.5850.8851.2218.14-
Feb 9, 202450.8450.8450.3450.7417.97-
Feb 8, 202452.6652.6651.0251.0818.09-
Feb 7, 202453.0653.0652.4652.6418.65-
Feb 6, 202452.1252.7852.0252.7818.70-
Feb 5, 202451.3852.4251.3852.0818.45-